Options Chain for CSX CORP COM (CSX) - $41.55 as of 4/2/2026 9:20:21 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.70 | 18.60 | 16.65 | % | 0.67 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 30.00 | 9.90 | 13.70 | 11.80 | % | 0.39 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 31.00 | 8.80 | 12.40 | 10.60 | % | 0.34 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 32.00 | 7.80 | 11.70 | 9.75 | % | 0.30 | 0 | 0 | 1.23 | 0.99 | 0.01 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 33.00 | 6.90 | 10.30 | 8.60 | % | 0.26 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 34.00 | 6.30 | 9.40 | 7.85 | % | 0.23 | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 35.00 | 5.00 | 8.90 | 6.95 | % | 0.20 | 0 | 0 | 1.02 | 0.94 | 0.02 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 36.00 | 3.80 | 7.70 | 5.75 | % | 0.16 | 0 | 0 | 0.88 | 0.90 | 0.03 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 37.00 | 3.50 | 6.60 | 5.05 | % | 0.14 | 0 | 0 | 0.78 | 0.86 | 0.05 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 38.00 | 2.35 | 6.30 | 4.33 | % | 0.11 | 0 | 0 | 0.84 | 0.81 | 0.06 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 39.00 | 3.10 | 3.60 | 3.35 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | 0.74 | 0.07 | -0.02 | 3/26/2026 | 4/1/2026 3:59:55 PM EST |
| 40.00 | 2.40 | 2.85 | 2.63 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.67 | 0.08 | -0.02 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 41.00 | 1.80 | 2.20 | 2.00 | 1.41 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | 0.58 | 0.09 | -0.03 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 42.00 | 1.30 | 1.65 | 1.48 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | 0.48 | 0.10 | -0.02 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 43.00 | 0.85 | 1.25 | 1.05 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.31 | 0.39 | 0.10 | -0.02 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 44.00 | 0.55 | 0.90 | 0.73 | % | 0.02 | 0 | 0 | 0.30 | 0.30 | 0.09 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 45.00 | 0.35 | 0.65 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | 0.22 | 0.08 | -0.02 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 46.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.16 | 0.06 | -0.01 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 47.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.05 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 48.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.04 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.03 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.02 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 52.00 | % | 0.00 | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.01 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.18 | -0.02 | 0.01 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.95 | -0.03 | 0.01 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 35.00 | 0.05 | 2.35 | 1.20 | % | 0.03 | 0 | 0 | 0.67 | -0.06 | 0.02 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 36.00 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 0.44 | -0.10 | 0.03 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 37.00 | 0.20 | 0.70 | 0.45 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.14 | 0.05 | -0.02 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 38.00 | 0.40 | 1.05 | 0.73 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.19 | 0.06 | -0.02 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 39.00 | 0.55 | 0.95 | 0.75 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.07 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 40.00 | 0.80 | 1.20 | 1.00 | % | 0.03 | 0 | 0 | 0.33 | -0.33 | 0.08 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 41.00 | 1.15 | 1.60 | 1.38 | % | 0.03 | 0 | 0 | 0.32 | -0.42 | 0.09 | -0.03 | 4/1/2026 3:59:55 PM EST | |||
| 42.00 | 1.60 | 2.05 | 1.83 | % | 0.04 | 0 | 0 | 0.31 | -0.52 | 0.10 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 43.00 | 2.20 | 2.60 | 2.40 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | -0.61 | 0.10 | -0.02 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 44.00 | 2.90 | 3.30 | 3.10 | % | 0.07 | 0 | 0 | 0.30 | -0.70 | 0.09 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 45.00 | 3.30 | 4.10 | 3.70 | % | 0.08 | 0 | 0 | 0.36 | -0.78 | 0.08 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 46.00 | 4.10 | 5.40 | 4.75 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.84 | 0.06 | -0.01 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 47.00 | 3.50 | 6.70 | 5.10 | 5.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.88 | 0.05 | -0.01 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 48.00 | 5.20 | 8.60 | 6.90 | % | 0.14 | 0 | 0 | 0.84 | -0.92 | 0.04 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 49.00 | 5.50 | 9.40 | 7.45 | % | 0.15 | 0 | 0 | 0.85 | -0.95 | 0.03 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 50.00 | 6.50 | 10.40 | 8.45 | % | 0.17 | 0 | 0 | 0.90 | -0.97 | 0.02 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 52.00 | % | 0.00 | 0 | 0 | EST |